CSE:QESS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	103,979
May 7, 2026	0.33	0.34	0.32	0.33	0.33	-1.52%	121,354
May 6, 2026	0.32	0.33	0.30	0.33	0.33	4.76%	149,707
May 5, 2026	0.32	0.33	0.31	0.32	0.32	5.00%	171,198
May 4, 2026	0.31	0.32	0.30	0.30	0.30	-1.64%	176,708
May 1, 2026	0.30	0.33	0.30	0.31	0.31	-1.61%	159,871
Apr 30, 2026	0.30	0.31	0.29	0.31	0.31	5.08%	288,598
Apr 29, 2026	0.29	0.30	0.28	0.30	0.30	1.72%	167,834
Apr 28, 2026	0.30	0.30	0.29	0.29	0.29	-4.92%	195,013
Apr 27, 2026	0.30	0.31	0.29	0.31	0.31	1.67%	185,400
Apr 24, 2026	0.31	0.32	0.29	0.30	0.30	-	297,397
Apr 23, 2026	0.31	0.31	0.30	0.30	0.30	1.69%	183,454
Apr 22, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	82,591
Apr 21, 2026	0.32	0.33	0.30	0.30	0.30	-6.25%	233,071
Apr 20, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	136,638
Apr 17, 2026	0.33	0.33	0.32	0.33	0.33	-	79,086
Apr 16, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	317,173
Apr 15, 2026	0.30	0.33	0.30	0.33	0.33	12.07%	272,377
Apr 14, 2026	0.30	0.31	0.28	0.29	0.29	-1.69%	184,371
Apr 13, 2026	0.33	0.33	0.30	0.30	0.30	-9.23%	226,127
Apr 10, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	280,988
Apr 9, 2026	0.33	0.33	0.32	0.32	0.32	-	226,899
Apr 8, 2026	0.33	0.33	0.32	0.32	0.32	1.59%	135,420
Apr 7, 2026	0.34	0.34	0.32	0.32	0.32	-4.55%	103,397
Apr 6, 2026	0.32	0.34	0.32	0.33	0.33	4.76%	95,074
Apr 2, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	125,028
Apr 1, 2026	0.31	0.34	0.31	0.32	0.32	3.23%	300,331
Mar 31, 2026	0.31	0.32	0.30	0.31	0.31	-	160,877
Mar 30, 2026	0.32	0.34	0.31	0.31	0.31	-1.59%	107,544
Mar 27, 2026	0.31	0.32	0.28	0.32	0.32	-	363,388
Mar 26, 2026	0.31	0.32	0.29	0.32	0.32	-	269,613
Mar 25, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	86,599
Mar 24, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	45,248
Mar 23, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	339,711
Mar 20, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	289,455
Mar 19, 2026	0.32	0.32	0.27	0.32	0.32	-	649,215
Mar 18, 2026	0.33	0.34	0.31	0.32	0.32	-7.35%	461,538
Mar 17, 2026	0.35	0.35	0.32	0.34	0.34	-1.45%	438,873
Mar 16, 2026	0.36	0.36	0.34	0.35	0.35	-4.17%	363,007
Mar 13, 2026	0.36	0.37	0.36	0.36	0.36	2.86%	261,864
Mar 12, 2026	0.38	0.38	0.35	0.35	0.35	-6.67%	358,367
Mar 11, 2026	0.38	0.40	0.37	0.38	0.38	-	640,138
Mar 10, 2026	0.37	0.39	0.37	0.38	0.38	1.35%	352,682
Mar 9, 2026	0.38	0.38	0.36	0.37	0.37	-3.90%	502,197
Mar 6, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	277,357
Mar 5, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	146,250
Mar 4, 2026	0.38	0.40	0.38	0.39	0.39	1.32%	187,528
Mar 3, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	753,553
Mar 2, 2026	0.40	0.40	0.39	0.39	0.39	-	591,151
Feb 27, 2026	0.41	0.42	0.39	0.39	0.39	-1.27%	362,134